Rio Tinto (RIO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rio Tinto

Date Open High Low Close* Volume
16/03/2021 5,620.00p 5,637.00p 5,549.00p 5,610.00p 3161471
15/03/2021 5,732.00p 5,763.82p 5,555.00p 5,597.00p 3867546
12/03/2021 5,749.00p 5,792.00p 5,689.00p 5,745.00p 1714569
11/03/2021 5,750.00p 5,842.00p 5,745.00p 5,781.00p 2692342
10/03/2021 5,741.00p 5,741.00p 5,418.00p 5,649.00p 3248023
09/03/2021 5,899.00p 5,981.00p 5,713.00p 5,819.00p 3354190
08/03/2021 5,906.00p 6,045.00p 5,843.00p 6,040.00p 2226283
05/03/2021 5,810.00p 6,023.00p 5,783.00p 5,854.00p 2496611
04/03/2021 6,086.00p 6,117.00p 5,848.00p 5,878.00p 3187533
03/03/2021 6,502.00p 6,545.00p 6,332.00p 6,435.00p 2356956
02/03/2021 6,276.00p 6,495.00p 6,224.00p 6,436.00p 2046571
01/03/2021 6,276.00p 6,339.00p 6,248.00p 6,303.00p 2013762
26/02/2021 6,340.00p 6,419.00p 6,172.00p 6,187.00p 3737496
25/02/2021 6,440.00p 6,500.00p 6,416.00p 6,480.00p 2598344
24/02/2021 6,289.00p 6,430.00p 6,223.20p 6,355.00p 1839475
23/02/2021 6,402.00p 6,427.00p 6,169.00p 6,312.00p 2085523
22/02/2021 6,382.00p 6,433.00p 6,264.00p 6,320.00p 2311189
19/02/2021 6,231.00p 6,402.00p 6,196.00p 6,352.00p 2363230
18/02/2021 6,305.00p 6,509.00p 6,172.00p 6,235.00p 2193758
17/02/2021 6,323.00p 6,553.00p 6,232.00p 6,235.00p 2789541
16/02/2021 6,288.00p 6,457.28p 6,168.00p 6,260.00p 1963248
15/02/2021 6,021.00p 6,214.00p 6,020.00p 6,186.00p 1457605
12/02/2021 5,861.00p 5,946.00p 5,812.00p 5,934.00p 1344676
11/02/2021 5,965.00p 5,990.00p 5,866.00p 5,912.00p 2318968
10/02/2021 5,871.00p 5,975.00p 5,819.00p 5,922.00p 2324495
09/02/2021 5,798.00p 5,798.00p 5,726.00p 5,770.00p 1825106
08/02/2021 5,730.00p 5,772.00p 5,688.00p 5,760.00p 2024723
05/02/2021 5,658.00p 5,664.00p 5,579.00p 5,620.00p 2474628
04/02/2021 5,717.00p 5,753.00p 5,593.00p 5,648.00p 1521914
03/02/2021 5,733.00p 5,749.00p 5,575.00p 5,637.00p 1605556
02/02/2021 5,685.00p 5,715.00p 5,577.00p 5,618.00p 2338354
01/02/2021 5,627.00p 5,745.00p 5,599.00p 5,672.00p 1691100
29/01/2021 5,503.00p 5,671.00p 5,503.00p 5,589.00p 2150815
28/01/2021 5,579.00p 5,747.00p 5,554.00p 5,685.00p 2300178
27/01/2021 5,805.00p 5,859.00p 5,645.00p 5,734.00p 3079235
26/01/2021 5,843.00p 5,966.00p 5,843.00p 5,909.00p 1506517
25/01/2021 5,917.00p 5,982.00p 5,839.00p 5,877.00p 2235212
22/01/2021 5,901.00p 5,907.00p 5,804.00p 5,876.00p 1805689
21/01/2021 6,070.00p 6,077.00p 5,914.00p 5,924.00p 1809105
20/01/2021 5,960.00p 6,047.00p 5,932.00p 6,034.00p 1539031
19/01/2021 6,024.00p 6,083.00p 5,895.00p 5,917.00p 1956948
18/01/2021 5,919.00p 5,981.00p 5,905.00p 5,974.00p 1015008
15/01/2021 6,130.00p 6,131.00p 5,851.00p 5,946.00p 2303946
14/01/2021 5,986.00p 6,150.00p 5,975.00p 6,132.00p 1457798
13/01/2021 6,057.00p 6,103.00p 5,972.00p 5,994.00p 1707485
12/01/2021 6,166.00p 6,196.38p 6,033.00p 6,128.00p 1974409
11/01/2021 6,290.00p 6,304.00p 6,103.00p 6,194.00p 2934815
08/01/2021 6,327.00p 6,378.00p 6,236.00p 6,310.00p 3051243
07/01/2021 6,250.00p 6,329.00p 6,160.00p 6,310.00p 3353615
06/01/2021 5,812.00p 6,127.00p 5,757.00p 6,115.00p 2806694
05/01/2021 5,718.00p 5,772.00p 5,677.00p 5,768.00p 1315579
04/01/2021 5,583.00p 5,812.00p 5,583.00p 5,753.00p 2114826
31/12/2020 5,480.00p 5,537.00p 5,435.00p 5,470.00p 779872
30/12/2020 5,614.00p 5,638.86p 5,527.00p 5,542.00p 938609
29/12/2020 5,629.00p 5,771.00p 5,606.00p 5,632.00p 1983166
28/12/2020 5,619.00p 5,639.00p 5,554.00p 5,574.00p 304294
24/12/2020 5,619.00p 5,639.00p 5,554.00p 5,574.00p 304294
23/12/2020 5,571.00p 5,609.00p 5,541.00p 5,600.00p 1013699
22/12/2020 5,542.00p 5,681.80p 5,525.00p 5,580.00p 1089268
21/12/2020 5,602.00p 5,740.00p 5,509.00p 5,607.00p 2808902
18/12/2020 5,700.00p 5,758.00p 5,617.00p 5,654.00p 3375234
17/12/2020 5,615.00p 5,678.00p 5,596.00p 5,605.00p 1873330
16/12/2020 5,636.00p 5,694.00p 5,544.00p 5,549.00p 3082348
15/12/2020 5,550.00p 5,639.00p 5,523.00p 5,603.00p 1907554
14/12/2020 5,549.00p 5,635.00p 5,517.00p 5,542.00p 2169715
11/12/2020 5,514.00p 5,581.00p 5,495.00p 5,546.00p 2008639
10/12/2020 5,421.00p 5,563.00p 5,395.00p 5,525.00p 2357574
09/12/2020 5,437.00p 5,480.00p 5,354.00p 5,369.00p 2931252
08/12/2020 5,451.00p 5,519.00p 5,403.00p 5,444.00p 3644334
07/12/2020 5,491.00p 5,516.00p 5,447.00p 5,461.00p 2045874
04/12/2020 5,402.00p 5,465.00p 5,351.00p 5,450.00p 2260927
03/12/2020 5,300.00p 5,399.00p 5,250.00p 5,381.00p 3018996
02/12/2020 4,999.00p 5,269.00p 4,959.50p 5,239.00p 3244075
01/12/2020 4,879.50p 5,011.00p 4,858.00p 4,997.50p 2480711
30/11/2020 4,908.00p 4,940.00p 4,834.00p 4,834.00p 3860644
27/11/2020 4,845.50p 4,934.50p 4,845.50p 4,922.50p 4101792
26/11/2020 4,960.50p 4,965.50p 4,883.50p 4,901.50p 1096662
25/11/2020 5,021.00p 5,036.00p 4,885.00p 4,918.50p 3056466
24/11/2020 4,928.50p 5,075.00p 4,871.00p 5,053.00p 3069704
23/11/2020 4,821.00p 4,871.50p 4,796.50p 4,866.00p 2510576
20/11/2020 4,741.50p 4,805.00p 4,738.00p 4,773.00p 2239157
19/11/2020 4,730.50p 4,783.00p 4,714.00p 4,716.00p 1849214
18/11/2020 4,744.00p 4,800.50p 4,715.50p 4,797.50p 2190632
17/11/2020 4,775.50p 4,817.50p 4,703.00p 4,747.00p 2196278
16/11/2020 4,763.50p 4,816.00p 4,756.80p 4,782.00p 2430951
13/11/2020 4,737.50p 4,770.50p 4,688.00p 4,732.00p 2033761
12/11/2020 4,743.50p 4,789.00p 4,689.00p 4,765.00p 1883517
10/11/2020 4,679.00p 4,799.00p 4,633.50p 4,775.50p 3057827
09/11/2020 4,707.50p 4,830.50p 4,635.00p 4,635.00p 2892619
06/11/2020 4,499.00p 4,643.00p 4,470.50p 4,622.00p 3084860
05/11/2020 4,446.50p 4,540.50p 4,442.00p 4,492.50p 2518532
04/11/2020 4,414.00p 4,482.00p 4,366.00p 4,440.50p 2500083
03/11/2020 4,496.50p 4,571.00p 4,476.50p 4,498.50p 2007511
02/11/2020 4,360.50p 4,473.00p 4,320.50p 4,427.50p 2206951
30/10/2020 4,290.00p 4,370.50p 4,288.50p 4,357.00p 2366258
29/10/2020 4,262.50p 4,366.50p 4,252.50p 4,334.00p 2733347
28/10/2020 4,387.00p 4,395.00p 4,257.50p 4,266.00p 3244221
27/10/2020 4,446.00p 4,452.50p 4,396.00p 4,427.00p 2327172
26/10/2020 4,486.50p 4,548.00p 4,466.00p 4,486.50p 1709563
23/10/2020 4,533.00p 4,626.50p 4,520.00p 4,578.00p 1650950
22/10/2020 4,578.00p 4,599.50p 4,515.50p 4,546.50p 1657475
21/10/2020 4,610.50p 4,633.50p 4,524.50p 4,583.00p 1810656
20/10/2020 4,569.00p 4,622.00p 4,549.00p 4,590.00p 1499169
19/10/2020 4,633.50p 4,678.50p 4,601.00p 4,607.00p 1849342
16/10/2020 4,650.00p 4,733.50p 4,646.50p 4,646.50p 1972375
15/10/2020 4,643.50p 4,674.50p 4,582.00p 4,657.50p 2150088
14/10/2020 4,734.00p 4,765.00p 4,685.50p 4,708.00p 1238007
13/10/2020 4,725.00p 4,752.50p 4,673.00p 4,714.50p 1481074
12/10/2020 4,744.00p 4,790.00p 4,718.00p 4,729.50p 1797013
09/10/2020 4,777.00p 4,868.50p 4,752.00p 4,800.50p 1714529
08/10/2020 4,762.00p 4,773.00p 4,682.50p 4,739.50p 1613059
07/10/2020 4,640.00p 4,794.00p 4,606.50p 4,762.00p 1967090
06/10/2020 4,751.50p 4,752.50p 4,632.00p 4,652.50p 1431519
05/10/2020 4,729.00p 4,739.00p 4,647.50p 4,686.50p 1147743
02/10/2020 4,596.00p 4,702.00p 4,563.00p 4,694.00p 1813673
01/10/2020 4,708.50p 4,736.50p 4,631.00p 4,648.50p 1889528
30/09/2020 4,676.00p 4,772.50p 4,654.00p 4,655.50p 2343375
29/09/2020 4,661.50p 4,723.00p 4,640.00p 4,712.00p 1866442
28/09/2020 4,721.00p 4,767.50p 4,631.00p 4,678.50p 2980685
25/09/2020 4,795.50p 4,802.50p 4,676.00p 4,733.00p 2080124
24/09/2020 4,701.50p 4,826.50p 4,701.50p 4,812.50p 2084448
23/09/2020 4,834.00p 4,837.50p 4,728.50p 4,778.00p 2071844
22/09/2020 4,774.50p 4,820.00p 4,760.00p 4,772.50p 1967643
21/09/2020 4,931.00p 4,967.13p 4,758.50p 4,804.00p 2420215
18/09/2020 5,024.00p 5,099.00p 5,007.00p 5,007.00p 5000942
17/09/2020 4,883.00p 5,011.00p 4,870.00p 4,990.00p 3599180
16/09/2020 5,065.00p 5,121.00p 5,034.00p 5,050.00p 4035616
15/09/2020 5,050.00p 5,175.00p 5,031.00p 5,135.00p 3507870
14/09/2020 5,039.00p 5,056.17p 4,982.50p 5,000.00p 1584747
11/09/2020 4,785.00p 5,032.00p 4,785.00p 4,992.00p 2237156
10/09/2020 4,808.50p 4,831.66p 4,723.00p 4,784.00p 1607143
09/09/2020 4,693.50p 4,811.00p 4,684.50p 4,790.00p 1987864
08/09/2020 4,693.50p 4,716.00p 4,623.00p 4,700.00p 1834410
07/09/2020 4,627.00p 4,698.00p 4,601.50p 4,680.50p 1073926
04/09/2020 4,496.00p 4,644.50p 4,479.00p 4,575.50p 1808265
03/09/2020 4,657.50p 4,672.00p 4,490.50p 4,503.00p 1818859
02/09/2020 4,700.50p 4,760.00p 4,658.00p 4,658.00p 1577613
01/09/2020 4,669.00p 4,678.50p 4,569.00p 4,655.00p 2345798
31/08/2020 4,638.00p 4,653.50p 4,590.50p 4,635.00p 2003292
28/08/2020 4,638.00p 4,653.50p 4,590.50p 4,635.00p 2003746
27/08/2020 4,683.50p 4,719.00p 4,609.50p 4,609.50p 1409194
26/08/2020 4,627.00p 4,696.00p 4,607.00p 4,696.00p 1410906
25/08/2020 4,697.00p 4,750.00p 4,608.50p 4,623.50p 1589919
24/08/2020 4,743.50p 4,813.50p 4,711.50p 4,730.50p 1127258
21/08/2020 4,675.00p 4,699.00p 4,612.50p 4,686.00p 1706956
20/08/2020 4,701.50p 4,742.50p 4,657.00p 4,664.00p 2105845
19/08/2020 4,787.00p 4,827.00p 4,744.00p 4,790.50p 1039917
18/08/2020 4,777.50p 4,851.50p 4,742.00p 4,797.50p 1429653
17/08/2020 4,729.50p 4,828.50p 4,729.50p 4,783.50p 1440157
14/08/2020 4,722.00p 4,748.00p 4,652.00p 4,705.50p 1439695
13/08/2020 4,759.50p 4,774.00p 4,695.50p 4,752.50p 1225535
12/08/2020 4,709.50p 4,851.00p 4,681.50p 4,838.00p 2024269
11/08/2020 4,714.00p 4,835.00p 4,706.00p 4,730.00p 2427667
10/08/2020 4,695.00p 4,745.00p 4,657.50p 4,693.00p 1426884
07/08/2020 4,702.50p 4,748.50p 4,657.00p 4,669.50p 2155285
06/08/2020 4,811.50p 4,816.00p 4,697.50p 4,720.00p 2487427
05/08/2020 4,791.50p 4,958.00p 4,787.50p 4,958.00p 2630769
04/08/2020 4,754.00p 4,804.00p 4,718.50p 4,772.00p 1952851
03/08/2020 4,623.00p 4,824.50p 4,623.00p 4,805.50p 2079317
31/07/2020 4,663.00p 4,700.00p 4,579.00p 4,615.00p 2809074
30/07/2020 4,817.00p 4,824.00p 4,608.00p 4,675.50p 2002384
29/07/2020 4,765.50p 4,854.50p 4,730.00p 4,798.00p 1664967
28/07/2020 4,836.50p 4,863.50p 4,726.50p 4,765.00p 1536431
27/07/2020 4,778.50p 4,855.50p 4,744.50p 4,839.00p 1964564
24/07/2020 4,751.00p 4,764.00p 4,711.52p 4,747.50p 1406755
23/07/2020 4,829.50p 4,850.50p 4,793.00p 4,816.00p 1580672
22/07/2020 4,860.50p 4,887.50p 4,770.50p 4,820.00p 2116268
21/07/2020 4,959.00p 4,991.00p 4,800.47p 4,845.00p 2392747
20/07/2020 4,921.50p 4,967.50p 4,889.50p 4,959.50p 1770008
17/07/2020 4,860.00p 4,947.00p 4,842.00p 4,941.00p 3210072
16/07/2020 4,796.00p 4,863.00p 4,768.50p 4,823.00p 1615711
15/07/2020 4,902.00p 4,932.50p 4,821.00p 4,844.50p 2762792
14/07/2020 4,721.00p 4,824.50p 4,702.00p 4,824.50p 3148594
13/07/2020 4,681.00p 4,798.50p 4,673.00p 4,760.00p 2084735
10/07/2020 4,551.50p 4,640.00p 4,543.50p 4,616.00p 1427410
09/07/2020 4,647.50p 4,672.00p 4,586.00p 4,612.00p 1946968
08/07/2020 4,559.00p 4,619.50p 4,532.00p 4,612.00p 1793635
07/07/2020 4,546.00p 4,575.00p 4,474.00p 4,570.00p 1435355
06/07/2020 4,515.00p 4,554.50p 4,507.00p 4,550.00p 1652490
03/07/2020 4,523.00p 4,538.00p 4,428.00p 4,458.50p 1057100
02/07/2020 4,536.00p 4,572.50p 4,488.00p 4,545.00p 1830178
01/07/2020 4,540.00p 4,550.00p 4,445.50p 4,448.00p 1814016
30/06/2020 4,538.00p 4,568.00p 4,487.00p 4,549.00p 1843290
29/06/2020 4,493.50p 4,566.00p 4,471.50p 4,538.00p 1934512
26/06/2020 4,602.50p 4,623.00p 4,523.50p 4,533.50p 1367580
25/06/2020 4,425.50p 4,557.00p 4,425.50p 4,530.50p 1458759
24/06/2020 4,565.00p 4,595.00p 4,486.00p 4,495.00p 1878477
23/06/2020 4,554.50p 4,618.50p 4,523.50p 4,601.00p 2154191
22/06/2020 4,437.50p 4,539.00p 4,437.50p 4,525.50p 1803846
19/06/2020 4,500.00p 4,563.00p 4,460.00p 4,467.00p 9695957
18/06/2020 4,540.00p 4,580.00p 4,476.50p 4,505.00p 2940106
17/06/2020 4,580.00p 4,612.00p 4,517.50p 4,585.50p 2813275
16/06/2020 4,600.00p 4,631.50p 4,529.50p 4,581.00p 3069030
15/06/2020 4,430.00p 4,500.00p 4,392.50p 4,480.50p 2591975
12/06/2020 4,409.00p 4,623.00p 4,408.00p 4,596.00p 5153133
11/06/2020 4,500.00p 4,530.50p 4,463.00p 4,495.00p 3324622
10/06/2020 4,550.00p 4,593.50p 4,506.00p 4,578.50p 1908047
09/06/2020 4,600.00p 4,615.50p 4,461.00p 4,525.00p 2588049
08/06/2020 4,510.00p 4,601.50p 4,510.00p 4,562.50p 2527679
05/06/2020 4,520.00p 4,552.50p 4,461.10p 4,550.00p 2848364

*Close Price adjusted for both dividends and splits